stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240724,185100,5241734928,964,964,964,964,90115
20240724,185000,5241734928,964,964,964,964,0
20240724,184900,5241734928,964,964,964,964,0
20240724,184800,5241734928,964,964,964,964,0
20240724,184700,5241734928,964,964,964,964,0
20240724,184600,5241734928,964,964,964,964,0
20240724,184500,5241734928,964,964,964,964,0
20240724,184400,5241734928,964,964,964,964,0
20240724,184300,5241734928,964,964,964,964,0
20240724,184200,5241734928,964,964,964,964,0
20240724,184100,5241734928,964,964,964,964,0
20240724,184000,5241734928,964,964,964,964,0
20240724,183900,5241734928,964,964,964,964,0
20240724,183800,5241734928,964,964,964,964,0
20240724,183700,5241734928,964,964,964,964,0
20240724,183600,5241734928,964,964,964,964,0
20240724,183500,5241734928,964,964,964,964,0
20240724,183400,5241734928,964,964,964,964,0
20240724,183300,5241734928,964,964,964,964,0
20240724,183200,5241734928,964,964,964,964,0
20240724,183100,5241734928,964,964,964,964,0
20240724,183000,5241734928,964,964,964,964,0
20240724,182900,5241734928,964,964,964,964,0
20240724,182800,5241734928,964,964,964,964,0
20240724,182700,5241734928,964,964,964,964,0
20240724,182600,5241734928,964,964,964,964,0
20240724,182500,5241734928,964,964,964,964,0
20240724,182400,5241734928,964,964,964,964,0
20240724,182300,5241734928,964,964,964,964,0
20240724,182200,5241734928,964,964,964,964,0
20240724,182100,5241734928,964,964,964,964,90115
20240724,182000,5241734928,964,964,964,964,0
20240724,181900,5241734928,964,964,964,964,0
20240724,181800,5241734928,964,964,964,964,0
20240724,181700,5241734928,964,964,964,964,0
20240724,181600,5241734928,964,964,964,964,0
20240724,181500,5241734928,964,964,964,964,0
20240724,181400,5241734928,964,964,964,964,0
20240724,181300,5241734928,964,964,964,964,0
20240724,181200,5241734928,964,964,964,964,0
20240724,181100,5241734928,964,964,964,964,0
20240724,181000,5241734928,964,964,964,964,0
20240724,180900,5241734928,964,964,964,964,0
20240724,180800,5241734928,964,964,964,964,0
20240724,180700,5241734928,964,964,964,964,0
20240724,180600,5241734928,964,964,964,964,0
20240724,180500,5241734928,964,964,964,964,0
20240724,180400,5241734928,964,964,964,964,0
20240724,180300,5241734928,964,964,964,964,0
20240724,180200,5241734928,964,964,964,964,0
20240724,180100,5241734928,964,964,964,964,0
20240724,180000,5241734928,964,964,964,964,0
20240724,175900,5241734928,964,964,964,964,0
20240724,175800,5241734928,964,964,964,964,0
20240724,175700,5241734928,964,964,964,964,0
20240724,175600,5241734928,964,964,964,964,0
20240724,175500,5241734928,964,964,964,964,0
20240724,175400,5241734928,964,964,964,964,0
20240724,175300,5241734928,964,964,964,964,0
20240724,175200,5241734928,964,964,964,964,0
20240724,175100,5241734928,964,964,964,964,90115
20240724,175000,5241734928,964,964,964,964,0
20240724,174900,5241734928,964,964,964,964,0
20240724,174800,5241734928,964,964,964,964,0
20240724,174700,5241734928,964,964,964,964,0
20240724,174600,5241734928,964,964,964,964,0
20240724,174500,5241734928,964,964,964,964,0
20240724,174400,5241734928,964,964,964,964,0
20240724,174300,5241734928,964,964,964,964,0
20240724,174200,5241734928,964,964,964,964,0
20240724,174100,5241734928,964,964,964,964,0
20240724,174000,5241734928,964,964,964,964,0
20240724,173900,5241734928,964,964,964,964,0
20240724,173800,5241734928,964,964,964,964,0
20240724,173700,5241734928,964,964,964,964,0
20240724,173600,5241734928,964,964,964,964,0
20240724,173500,5241734928,964,964,964,964,0
20240724,173400,5241734928,964,964,964,964,0
20240724,173300,5241734928,964,964,964,964,0
20240724,173200,5241734928,964,964,964,964,0
20240724,173100,5241734928,964,964,964,964,0
20240724,173000,5241734928,964,964,964,964,0
20240724,172900,5241734928,964,964,964,964,0
20240724,172800,5241734928,964,964,964,964,0
20240724,172700,5241734928,964,964,964,964,0
20240724,172600,5241734928,964,964,964,964,0
20240724,172500,5241734928,964,964,964,964,0
20240724,172400,5241734928,964,964,964,964,0
20240724,172300,5241734928,964,964,964,964,0
20240724,172200,5241734928,964,964,964,964,0
20240724,172100,5241734928,964,964,964,964,90115
20240724,172000,5241734928,964,964,964,964,0
20240724,171900,5241734928,964,964,964,964,0
20240724,171800,5241734928,964,964,964,964,0
20240724,171700,5241734928,964,964,964,964,0
20240724,171600,5241734928,964,964,964,964,0
20240724,171500,5241734928,964,964,964,964,0
20240724,171400,5241734928,964,964,964,964,0
20240724,171300,5241734928,964,964,964,964,0
20240724,171200,5241734928,964,964,964,964,0
20240724,171100,5241734928,964,964,964,964,0
20240724,171000,5241734928,964,964,964,964,0
20240724,170900,5241734928,964,964,964,964,0
20240724,170800,5241734928,964,964,964,964,0
20240724,170700,5241734928,964,964,964,964,0
20240724,170600,5241734928,964,964,964,964,0
20240724,170500,5241734928,964,964,964,964,0
20240724,170400,5241734928,964,964,964,964,0
20240724,170300,5241734928,964,964,964,964,0
20240724,170200,5241734928,964,964,964,964,0
20240724,170100,5241734928,964,964,964,964,0
20240724,170000,5241734928,964,964,964,964,0
20240724,165900,5241734928,964,964,964,964,0
20240724,165800,5241734928,964,964,964,964,0
20240724,165700,5241734928,964,964,964,964,0
20240724,165600,5241734928,964,964,964,964,0
20240724,165500,5241734928,964,964,964,964,0
20240724,165400,5241734928,964,964,964,964,0
20240724,165300,5241734928,964,964,964,964,0
20240724,165200,5241734928,964,964,964,964,0
20240724,165100,5241734928,964,964,964,964,90115
20240724,165000,5241734928,964,964,964,964,0
20240724,164900,5241734928,964,964,964,964,0
20240724,164800,5241734928,964,964,964,964,0
20240724,164700,5241734928,964,964,964,964,0
20240724,164600,5241734928,964,964,964,964,0
20240724,164500,5241734928,964,964,964,964,0
20240724,164400,5241734928,964,964,964,964,0
20240724,164300,5241734928,964,964,964,964,0
20240724,164200,5241734928,964,964,964,964,0
20240724,164100,5241734928,964,964,964,964,0
20240724,164000,5241734928,964,964,964,964,0
20240724,163900,5241734928,964,964,964,964,0
20240724,163800,5241734928,964,964,964,964,0
20240724,163700,5241734928,964,964,964,964,0
20240724,163600,5241734928,964,964,964,964,0
20240724,163500,5241734928,964,964,964,964,0
20240724,163400,5241734928,964,964,964,964,0
20240724,163300,5241734928,964,964,964,964,0
20240724,163200,5241734928,964,964,964,964,0
20240724,163100,5241734928,964,964,964,964,0
20240724,163000,5241734928,964,964,964,964,0
20240724,162900,5241734928,964,964,964,964,0
20240724,162800,5241734928,964,964,964,964,0
20240724,162700,5241734928,964,964,964,964,0
20240724,162600,5241734928,964,964,964,964,0
20240724,162500,5241734928,964,964,964,964,0
20240724,162400,5241734928,964,964,964,964,0
20240724,162300,5241734928,964,964,964,964,0
20240724,162200,5241734928,964,964,964,964,0
20240724,162100,5241734928,964,964,964,964,90115
20240724,162000,5241734928,964,964,964,964,0
20240724,161900,5241734928,964,964,964,964,0
20240724,161800,5241734928,964,964,964,964,0
20240724,161700,5241734928,964,964,964,964,0
20240724,161600,5241734928,964,964,964,964,0
20240724,161500,5241734928,964,964,964,964,0
20240724,161400,5241734928,964,964,964,964,0
20240724,161300,5241734928,964,964,964,964,0
20240724,161200,5241734928,964,964,964,964,0
20240724,161100,5241734928,964,964,964,964,0
20240724,161000,5241734928,964,964,964,964,0
20240724,160900,5241734928,964,964,964,964,0
20240724,160800,5241734928,964,964,964,964,0
20240724,160700,5241734928,964,964,964,964,0
20240724,160600,5241734928,964,964,964,964,0
20240724,160500,5241734928,964,964,964,964,0
20240724,160400,5241734928,964,964,964,964,0
20240724,160300,5241734928,964,964,964,964,0
20240724,160200,5241734928,964,964,964,964,0
20240724,160100,5241734928,964,964,964,964,0
20240724,160000,5241734928,964,964,964,964,0
20240724,155900,5241734928,964,964,964,964,0
20240724,155800,5241734928,964,964,964,964,0
20240724,155700,5241734928,964,964,964,964,0
20240724,155600,5241734928,964,964,964,964,0
20240724,155500,5241734928,964,964,964,964,0
20240724,155400,5241734928,964,964,964,964,0
20240724,155300,5241734928,964,964,964,964,0
20240724,155200,5241734928,964,964,964,964,0
20240724,155100,5241734928,964,964,964,964,90115
20240724,155000,5241734928,964,964,964,964,0
20240724,154900,5241734928,964,964,964,964,0
20240724,154800,5241734928,964,964,964,964,0
20240724,154700,5241734928,964,964,964,964,0
20240724,154600,5241734928,964,964,964,964,0
20240724,154500,5241734928,964,964,964,964,0
20240724,154400,5241734928,964,964,964,964,0
20240724,154300,5241734928,964,964,964,964,0
20240724,154200,5241734928,964,964,964,964,0
20240724,154100,5241734928,964,964,964,964,0
20240724,154000,5241734928,964,964,964,964,0
20240724,153900,5241734928,964,964,964,964,0
20240724,153800,5241734928,964,964,964,964,0
20240724,153700,5241734928,964,964,964,964,0
20240724,153600,5241734928,964,964,964,964,0
20240724,153500,5241734928,964,964,964,964,0
20240724,153400,5241734928,964,964,964,964,0
20240724,153300,5241734928,964,964,964,964,0
20240724,153200,5241734928,964,964,964,964,0
20240724,153100,5241734928,964,964,964,964,0
20240724,153000,5241734928,964,964,964,964,90115
20240724,152900,5154864068,967,967,967,967,0
20240724,152800,5154864068,967,967,967,967,0
20240724,152700,5154864068,967,967,967,967,0
20240724,152600,5154864068,967,967,967,967,0
20240724,152500,5154864068,967,967,967,967,0
20240724,152400,5154864068,967,967,967,967,0
20240724,152300,5154864068,967,967,967,967,0
20240724,152200,5154864068,967,967,967,967,0
20240724,152100,5154864068,967,967,967,967,0
20240724,152000,5154864068,967,967,967,967,0
20240724,151900,5154864068,967,971,971,967,8638
20240724,151800,5146502183,971,972,973,964,220981
20240724,151700,4932917641,973,970,973,970,42554
20240724,151600,4891598968,970,971,971,969,10942
20240724,151500,4880989679,971,971,971,970,5512
20240724,151400,4875641880,971,971,971,970,7746
20240724,151300,4868126770,970,970,971,970,8721
20240724,151200,4859662600,970,972,972,970,5805
20240724,151100,4854025919,972,971,972,970,25043
20240724,151000,4829722319,972,971,972,970,16882
20240724,150900,4813337086,971,972,972,971,401
20240724,150800,4812947514,971,970,971,970,5891
20240724,150700,4807233111,972,972,972,970,9116
20240724,150600,4798387357,970,971,972,970,7342
20240724,150500,4791258870,970,970,971,970,4404
20240724,150400,4786986729,971,973,973,971,1135
20240724,150300,4785884413,971,974,974,971,2908
20240724,150200,4783059841,974,972,974,971,8203
20240724,150100,4775093854,972,972,974,972,2674
20240724,150000,4772494124,971,971,975,970,6213
20240724,145900,4766465380,971,974,974,971,23862
20240724,145800,4743268235,975,974,975,973,1005
20240724,145700,4742289571,974,974,974,973,1892
20240724,145600,4740448267,974,974,975,973,5020
20240724,145500,4735560244,974,974,974,973,5159
20240724,145400,4730536386,974,973,974,973,4554
20240724,145300,4726105186,973,972,973,972,4543
20240724,145200,4721687684,972,973,973,972,20
20240724,145100,4721668241,974,971,974,970,4871
20240724,145000,4716940300,972,973,975,970,13073
20240724,144900,4704232611,973,974,975,973,2648
20240724,144800,4701655085,973,975,975,973,6891
20240724,144700,4694942907,974,974,974,974,6350
20240724,144600,4688758007,975,975,976,975,13489
20240724,144500,4675606192,975,975,976,975,3774
20240724,144400,4671926368,975,976,977,975,22734
20240724,144300,4649748165,977,976,977,976,2461
20240724,144200,4647345292,977,977,978,977,10217
20240724,144100,4637363017,977,977,977,977,1003
20240724,144000,4636383086,978,978,978,977,491
20240724,143900,4635903188,977,977,977,977,120
20240724,143800,4635785948,978,978,978,977,2146
20240724,143700,4633687925,978,978,978,978,3592
20240724,143600,4630174949,977,977,977,976,2819
20240724,143500,4627420788,977,978,978,977,2426
20240724,143400,4625050226,978,977,978,977,1236
20240724,143300,4623841944,977,976,977,976,18263
20240724,143200,4606001993,976,976,977,976,12106
20240724,143100,4594185901,977,977,977,976,1824
20240724,143000,4592404250,976,977,977,976,3221
20240724,142900,4589257356,977,977,977,976,5606
20240724,142800,4583780320,977,978,978,976,3013
20240724,142700,4580834211,978,977,978,977,2870
20240724,142600,4578030157,977,976,977,975,4604
20240724,142500,4573536561,976,975,976,975,8638
20240724,142400,4565111493,975,974,975,974,18434
20240724,142300,4547150619,973,973,973,972,1441
20240724,142200,4545748700,972,971,972,971,11279
20240724,142100,4534787129,971,970,972,970,5674
20240724,142000,4529277692,971,971,971,970,7003
20240724,141900,4522477840,970,971,971,970,4442
20240724,141800,4518169059,971,971,971,971,875
20240724,141700,4517319434,971,971,971,970,346
20240724,141600,4516983681,970,971,971,970,967
20240724,141500,4516045118,969,970,972,969,23551
20240724,141400,4493206275,970,970,972,970,2975
20240724,141300,4490320423,970,972,972,969,19636
20240724,141200,4471269937,972,972,972,972,153
20240724,141100,4471121221,972,970,972,970,3568
20240724,141000,4467660257,970,970,970,970,1476
20240724,140900,4466228537,970,970,970,969,4208
20240724,140800,4462147377,970,969,970,969,5252
20240724,140700,4457058155,969,968,969,968,3565
20240724,140600,4453604237,968,968,969,968,9903
20240724,140500,4444017631,968,969,970,968,56539
20240724,140400,4389281546,968,969,970,968,4772
20240724,140300,4384657181,970,970,970,969,21894
20240724,140200,4363438244,970,969,970,968,19068
20240724,140100,4344977602,969,970,970,969,13493
20240724,140000,4331897588,970,972,972,970,19663
20240724,135900,4312821212,971,971,972,971,3836
20240724,135800,4309096031,971,973,973,970,51985
20240724,135700,4258604985,973,974,974,972,46666
20240724,135600,4213205931,974,974,975,974,17750
20240724,135500,4195917415,975,974,975,974,5312
20240724,135400,4190740634,975,975,975,974,4544
20240724,135300,4186311934,977,975,977,974,2439
20240724,135200,4183935707,975,975,976,975,15702
20240724,135100,4168623736,976,977,977,975,5724
20240724,135000,4163038934,977,978,978,977,3548
20240724,134900,4159570698,978,977,979,977,3102
20240724,134800,4156537867,977,977,977,976,8617
20240724,134700,4148124208,977,977,977,977,1252
20240724,134600,4146901004,977,977,978,977,4754
20240724,134500,4142256295,976,975,976,974,8194
20240724,134400,4134262276,975,975,975,974,3390
20240724,134300,4130957126,974,975,975,974,12526
20240724,134200,4118749498,975,973,975,973,7761
20240724,134100,4111195854,974,978,978,974,50295
20240724,134000,4062120391,978,978,978,977,15228
20240724,133900,4047241361,978,980,980,977,86630
20240724,133800,3962368114,981,982,983,981,8243
20240724,133700,3954280711,981,982,982,981,13356
20240724,133600,3941178422,981,982,982,981,10719
20240724,133500,3930652764,983,983,983,981,3601
20240724,133400,3927115835,982,982,983,981,3649
20240724,133300,3923534368,982,982,982,981,6661
20240724,133200,3916993957,983,982,983,982,922
20240724,133100,3916087841,982,982,982,982,3276
20240724,133000,3912870809,982,982,982,981,7642
20240724,132900,3905373637,981,982,982,981,50378
20240724,132800,3855945905,982,983,983,982,5401
20240724,132700,3850641408,982,982,982,982,299
20240724,132600,3850347790,982,982,983,982,4450
20240724,132500,3845973863,982,982,983,982,7638
20240724,132400,3838473344,983,982,983,982,3132
20240724,132300,3835395260,982,983,983,982,14613
20240724,132200,3821032181,983,984,984,983,7442
20240724,132100,3813716398,983,984,984,983,1278
20240724,132000,3812459491,985,983,985,983,6233
20240724,131900,3806330199,983,983,983,981,13863
20240724,131800,3792713094,983,982,984,982,7639
20240724,131700,3785209857,982,982,983,982,22125
20240724,131600,3763482956,983,983,983,982,20783
20240724,131500,3743054287,985,985,985,983,8223
20240724,131400,3734960401,985,984,985,984,4428
20240724,131300,3730602138,984,985,985,984,792
20240724,131200,3729822318,984,984,985,984,12811
20240724,131100,3717216200,984,985,985,984,31186
20240724,131000,3686517864,986,986,986,985,3716
20240724,130900,3682857060,985,985,986,985,10787
20240724,130800,3672229252,986,986,987,986,15984
20240724,130700,3656467008,986,986,987,986,13337
20240724,130600,3643316654,986,987,987,986,13711
20240724,130500,3629793810,987,988,988,987,14198
20240724,130400,3615779053,988,988,988,988,14507
20240724,130300,3601446137,988,990,990,988,29179
20240724,130200,3572585431,991,991,991,991,10
20240724,130100,3572575521,991,991,991,991,1015
20240724,130000,3571569656,991,990,991,990,1959
20240724,125900,3569629235,990,990,990,989,6812
20240724,125800,3562890054,989,991,991,989,3871
20240724,125700,3559057240,991,991,991,989,1408
20240724,125600,3557663322,991,991,991,989,26196
20240724,125500,3531737722,990,992,992,990,18457
20240724,125400,3513448833,992,991,992,991,1708
20240724,125300,3511755742,991,991,991,991,2509
20240724,125200,3509269323,991,991,991,990,5421
20240724,125100,3503901743,991,991,991,990,8248
20240724,125000,3495735178,990,992,992,990,1502
20240724,124900,3494246194,992,990,992,990,5816
20240724,124800,3488488330,990,992,992,990,6371
20240724,124700,3482179590,992,992,992,991,2199
20240724,124600,3480000241,992,991,992,991,646
20240724,124500,3479360054,991,991,991,991,2607
20240724,124400,3476776517,992,993,993,991,689
20240724,124300,3476093607,993,992,993,991,324
20240724,124200,3475772103,991,991,991,991,4587
20240724,124100,3471226386,990,991,991,990,3011
20240724,124000,3468245003,991,991,991,990,5667
20240724,123900,3462633748,990,991,991,990,6975
20240724,123800,3455727905,991,991,991,990,16231
20240724,123700,3439656653,991,992,992,991,10530
20240724,123600,3429221166,992,992,993,992,3175
20240724,123500,3426071366,992,992,992,991,69966
20240724,123400,3356729863,993,993,993,992,1069
20240724,123300,3355669406,992,993,993,992,19356
20240724,123200,3336465328,992,994,994,992,5929
20240724,123100,3330578226,994,994,994,994,10
20240724,123000,3330568286,994,993,994,992,5003
20240724,122900,3325600790,993,993,993,993,736
20240724,122800,3324869942,993,993,994,993,1610
20240724,122700,3323271204,993,993,993,993,126
20240724,122600,3323146086,993,993,993,992,5586
20240724,122500,3317604188,993,994,994,993,258
20240724,122400,3317347963,993,993,994,993,1561
20240724,122300,3315797672,993,993,994,993,7483
20240724,122200,3308367050,993,994,994,992,605
20240724,122100,3307766783,992,993,994,992,3674
20240724,122000,3304117417,992,994,994,992,10842
20240724,121900,3293361919,993,993,994,993,21751
20240724,121800,3271763166,993,994,994,993,3397
20240724,121700,3268387049,994,995,995,994,6047
20240724,121600,3262376320,994,994,995,994,778
20240724,121500,3261602977,994,994,995,994,1257
20240724,121400,3260353518,995,995,995,993,14475
20240724,121300,3245964218,994,995,995,994,218
20240724,121200,3245747488,994,994,995,994,1825
20240724,121100,3243933432,994,995,995,994,5013
20240724,121000,3238950502,995,994,995,994,2571
20240724,120900,3236394862,996,996,996,995,14359
20240724,120800,3222107556,997,997,997,997,1
20240724,120700,3222106559,995,996,997,995,6906
20240724,120600,3215230699,996,997,997,996,90
20240724,120500,3215140983,997,996,998,996,86
20240724,120400,3215055191,998,998,998,996,1081
20240724,120300,3213978345,996,997,998,996,1965
20240724,120200,3212020137,997,997,998,997,1357
20240724,120100,3210667207,998,995,998,995,13
20240724,120000,3210654268,995,997,998,995,4332
20240724,115900,3206335925,997,997,997,996,2942
20240724,115800,3203402892,997,996,997,994,4484
20240724,115700,3198939134,996,994,996,994,3455
20240724,115600,3195501385,994,995,995,994,1579
20240724,115500,3193930780,995,994,995,993,1968
20240724,115400,3191974588,994,994,994,993,735
20240724,115300,3191244221,994,992,994,992,1719
20240724,115200,3189537963,992,992,992,992,1003
20240724,115100,3188542987,992,993,993,992,71
20240724,115000,3188472554,993,992,993,992,47
20240724,114900,3188425893,993,992,993,992,76
20240724,114800,3188350432,992,993,993,992,1402
20240724,114700,3186959231,991,992,992,991,11241
20240724,114600,3175815985,992,993,993,991,8772
20240724,114500,3167115278,993,993,993,991,24479
20240724,114400,3142831309,993,994,994,993,1698
20240724,114300,3141144866,994,994,994,992,1505
20240724,114200,3139651896,993,995,995,993,27244
20240724,114100,3112598264,995,994,995,993,14210
20240724,114000,3098485291,993,996,996,993,29
20240724,113900,3098456441,996,996,996,993,1963
20240724,113800,3096507143,996,993,996,993,6449
20240724,113700,3090094969,995,992,995,992,4951
20240724,113600,3085180408,991,993,993,991,5770
20240724,113500,3079456362,993,993,993,991,5867
20240724,113400,3073637451,993,992,993,992,16078
20240724,113300,3057687687,992,993,994,992,11219
20240724,113200,3046551720,994,994,994,994,4032
20240724,113100,3042543912,994,993,994,992,1055
20240724,113000,3041495998,992,995,995,992,15941
20240724,112900,3025669827,995,994,995,993,18711
20240724,112800,3007086766,994,994,994,994,1828
20240724,112700,3005269734,994,995,995,994,697
20240724,112600,3004576863,995,994,995,993,2090
20240724,112500,3002500010,994,994,994,994,4328
20240724,112400,2998197978,994,994,995,994,11884
20240724,112300,2986385029,994,994,994,994,701
20240724,112200,2985688235,994,994,995,994,4089
20240724,112100,2981623745,995,995,995,994,3530
20240724,112000,2978112269,994,995,995,994,2558
20240724,111900,2975569114,994,995,995,994,4985
20240724,111800,2970613974,995,995,995,994,401
20240724,111700,2970214980,995,995,995,994,4087
20240724,111600,2966152294,995,999,999,995,50424
20240724,111500,2915958838,999,999,1000,998,2582
20240724,111400,2913379457,1000,1000,1001,1000,247
20240724,111300,2913132456,1000,1000,1000,1000,12167
20240724,111200,2900965456,1000,1001,1001,1000,599
20240724,111100,2900366357,1001,1001,1001,1001,31
20240724,111000,2900335326,1001,998,1001,998,8060
20240724,110900,2892288072,996,998,998,996,15317
20240724,110800,2877026708,997,998,998,997,28
20240724,110700,2876998782,997,996,997,996,34101
20240724,110600,2843017966,996,998,998,996,7583
20240724,110500,2835459538,998,999,999,995,41136
20240724,110400,2794447299,998,1000,1001,998,10115
20240724,110300,2784332397,998,1000,1000,998,6525
20240724,110200,2777814720,1000,1000,1001,1000,2391
20240724,110100,2775423701,1000,1000,1001,1000,5069
20240724,110000,2770354601,1000,998,1001,998,12061
20240724,105900,2758301713,998,998,998,997,8376
20240724,105800,2749944313,998,997,998,997,2756
20240724,105700,2747194160,998,998,999,998,16
20240724,105600,2747178181,997,996,997,996,6235
20240724,105500,2740965005,997,998,998,997,9466
20240724,105400,2731522538,998,999,999,998,2311
20240724,105300,2729216149,999,1000,1000,998,2719
20240724,105200,2726500220,1000,999,1000,998,14552
20240724,105100,2711969263,998,998,999,997,5808
20240724,105000,2706171734,997,998,998,997,2609
20240724,104900,2703569261,997,997,998,996,21645
20240724,104800,2682009358,996,997,997,996,2533
20240724,104700,2679483960,997,998,998,996,5105
20240724,104600,2674396105,998,998,999,996,35123
20240724,104500,2639387572,997,1000,1001,997,16810
20240724,104400,2622620321,1000,1000,1001,999,29004
20240724,104300,2593621702,1000,1002,1002,1000,4544
20240724,104200,2589076375,1002,1000,1002,1000,3050
20240724,104100,2586026198,1000,1000,1000,1000,13
20240724,104000,2586013198,1000,1001,1001,1000,55616
20240724,103900,2530368135,1001,1002,1002,1001,10959
20240724,103800,2519392687,1003,1002,1003,1001,4710
20240724,103700,2514676959,1002,1003,1003,1002,4327
20240724,103600,2510340138,1003,1003,1003,1003,1636
20240724,103500,2508699230,1003,1003,1004,1003,793
20240724,103400,2507903110,1003,1003,1003,1003,178
20240724,103300,2507724576,1003,1002,1003,1001,13618
20240724,103200,2494089928,1001,1003,1004,1001,4060
20240724,103100,2490020665,1004,1002,1004,1002,1001
20240724,103000,2489017009,1002,1002,1002,1001,11361
20240724,102900,2477636193,1002,1002,1003,1002,4415
20240724,102800,2473210580,1002,1003,1003,1002,5945
20240724,102700,2467250278,1003,1003,1003,1002,7778
20240724,102600,2459456167,1003,1003,1003,1003,7698
20240724,102500,2451735073,1003,1004,1004,1002,327
20240724,102400,2451407208,1002,1002,1002,1002,4456
20240724,102300,2446942296,1002,1003,1003,1002,2959
20240724,102200,2443976843,1003,1003,1003,1002,8111
20240724,102100,2435844636,1003,1002,1003,1002,9665
20240724,102000,2426151426,1003,1003,1004,1003,4296
20240724,101900,2421842517,1003,1003,1005,1002,4688
20240724,101800,2417143856,1003,1002,1003,1002,16984
20240724,101700,2400125088,1002,1004,1005,1002,9431
20240724,101600,2390675177,1004,1002,1004,1001,23111
20240724,101500,2367502451,1003,1003,1003,1003,1370
20240724,101400,2366128341,1004,1001,1004,1000,12415
20240724,101300,2353709931,1001,1004,1005,1000,12544
20240724,101200,2341149566,1004,1002,1004,1000,15517
20240724,101100,2325610903,1001,1002,1002,1001,16956
20240724,101000,2308636494,1001,1003,1004,1001,52412
20240724,100900,2256125404,1003,1005,1005,1003,3131
20240724,100800,2252984694,1005,1003,1005,1003,817
20240724,100700,2252164825,1002,1004,1004,1002,9648
20240724,100600,2242493257,1003,1002,1003,1002,15005
20240724,100500,2227458007,1002,1009,1009,1001,22585
20240724,100400,2204819121,1003,1004,1010,1003,11281
20240724,100300,2193479924,1007,1010,1010,1007,4336
20240724,100200,2189104865,1003,1004,1011,1003,19745
20240724,100100,2169268994,1003,1005,1007,1003,28317
20240724,100000,2140836906,1005,1007,1007,1004,37897
20240724,095900,2102736815,1007,1007,1007,1006,2436
20240724,095800,2100283883,1006,1010,1010,1006,20656
20240724,095700,2079461437,1010,1012,1012,1010,17775
20240724,095600,2061506755,1012,1011,1012,1010,14883
20240724,095500,2046459884,1010,1011,1012,1010,10686
20240724,095400,2035659494,1011,1012,1012,1011,11596
20240724,095300,2023933371,1013,1011,1014,1011,9389
20240724,095200,2014428459,1012,1012,1016,1011,24184
20240724,095100,1989941886,1012,1016,1017,1011,21557
20240724,095000,1968099941,1017,1016,1017,1014,10162
20240724,094900,1957777306,1016,1020,1020,1015,60694
20240724,094800,1895989948,1020,1017,1020,1013,113668
20240724,094700,1780284933,1017,1010,1018,1010,51167
20240724,094600,1728334229,1010,1016,1018,1010,84533
20240724,094500,1642388160,1016,1008,1016,1008,124691
20240724,094400,1515963482,1007,1007,1010,1007,22659
20240724,094300,1493106253,1009,1010,1010,1005,16017
20240724,094200,1476954428,1010,1009,1010,1007,24544
20240724,094100,1452178681,1009,1007,1009,1007,24148
20240724,094000,1427833917,1007,1005,1007,1005,3825
20240724,093900,1423988927,1006,1002,1007,1002,25245
20240724,093800,1398643155,1002,1002,1003,1002,10368
20240724,093700,1388254114,1002,1001,1003,1001,1401
20240724,093600,1386851321,1001,1002,1003,1001,6122
20240724,093500,1380721724,1002,1001,1003,1000,6042
20240724,093400,1374671028,1003,1000,1005,998,33064
20240724,093300,1341535235,997,997,999,996,10840
20240724,093200,1330725692,997,996,998,996,4596
20240724,093100,1326142378,997,997,998,996,20433
20240724,093000,1305770430,998,999,1000,997,16081
20240724,092900,1289721882,999,1002,1002,999,4961
20240724,092800,1284762629,1000,1000,1002,998,16766
20240724,092700,1268005888,998,1002,1002,998,26937
20240724,092600,1241090296,1002,1000,1002,999,23167
20240724,092500,1217923466,999,1000,1000,998,12234
20240724,092400,1205704504,1000,1003,1003,999,30936
20240724,092300,1174747127,1002,1013,1014,1002,123964
20240724,092200,1049695542,1013,1008,1014,1005,135259
20240724,092100,913017124,1008,1002,1009,1001,61930
20240724,092000,850736793,1002,1003,1003,1002,15167
20240724,091900,835534999,1003,1005,1005,1003,23582
20240724,091800,811866019,1005,1006,1006,1003,16888
20240724,091700,794892659,1006,1000,1006,1000,20390
20240724,091600,774436056,1000,1001,1003,1000,30555
20240724,091500,743835272,1001,1005,1006,1001,57572
20240724,091400,686050312,1003,989,1006,988,73280
20240724,091300,613050185,989,989,990,988,12861
20240724,091200,600329546,989,990,991,989,9180
20240724,091100,591244666,990,991,991,988,11155
20240724,091000,580205515,991,986,991,986,28327
20240724,090900,552227330,986,989,989,986,27875
20240724,090800,524689062,990,990,991,988,15267
20240724,090700,509585956,988,987,993,986,35558
20240724,090600,474456162,987,985,987,985,11691
20240724,090500,462932427,983,988,988,982,18281
20240724,090400,444966504,983,982,988,981,45166
20240724,090300,400585821,982,980,983,980,41085
20240724,090200,360301493,981,986,988,981,152441
20240724,090100,210480966,987,988,995,986,43107
20240724,090000,167828556,984,993,995,981,169288